Assembly Biosciences Stock Price History

ASMB Stock  USD 18.68  0.62  3.21%   
Below is the normalized historical share price chart for Assembly Biosciences extending back to December 17, 2010. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of Assembly Biosciences stands at 18.68, as last reported on the 20th of July, with the highest price reaching 19.50 and the lowest price hitting 18.53 during the day.
IPO Date
17th of December 2010
200 Day MA
14.4094
50 Day MA
15.7966
Beta
0.55
 
Credit Downgrade
 
Yuan Drop
 
Covid
If you're considering investing in Assembly Stock, it is important to understand the factors that can impact its price. Assembly Biosciences is not too volatile given 3 months investment horizon. Assembly Biosciences secures Sharpe Ratio (or Efficiency) of 0.25, which signifies that the company had a 0.25 % return per unit of risk over the last 3 months. We have collected data for thirty different technical indicators, which can help you to evaluate if expected returns of 1.1% are justified by taking the suggested risk. Use Assembly Biosciences Risk Adjusted Performance of 0.2252, mean deviation of 2.78, and Downside Deviation of 3.09 to evaluate company specific risk that cannot be diversified away.
At present, Assembly Biosciences' Common Stock Total Equity is projected to increase significantly based on the last few years of reporting. The current year's Liabilities And Stockholders Equity is expected to grow to about 130.2 M, whereas Total Stockholder Equity is forecasted to decline to about 31.7 M. . As of July 20, 2025, Price To Sales Ratio is expected to decline to 3.16. In addition to that, Price Earnings Ratio is expected to decline to -2.48. Assembly Stock price history is provided at the adjusted basis, taking into account all of the recent filings.

Sharpe Ratio = 0.2499

Best PortfolioBest Equity
Good Returns
Average Returns
Small ReturnsASMB
CashSmall RiskAverage RiskHigh RiskHuge Risk
Negative Returns

Estimated Market Risk

 4.38
  actual daily
39
61% of assets are more volatile

Expected Return

 1.1
  actual daily
22
78% of assets have higher returns

Risk-Adjusted Return

 0.25
  actual daily
19
81% of assets perform better
Based on monthly moving average Assembly Biosciences is performing at about 19% of its full potential. If added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Assembly Biosciences by adding it to a well-diversified portfolio.
Price Book
5.2469
Enterprise Value Ebitda
0.4244
Price Sales
4.4371
Shares Float
4.6 M
Wall Street Target Price
30

Assembly Biosciences Stock Price History Chart

There are several ways to analyze Assembly Stock price data. The simplest method is using a basic Assembly candlestick price chart, which shows Assembly Biosciences price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
Highest PriceJuly 17, 202519.3
Lowest PriceApril 23, 202510.41

Assembly Biosciences July 20, 2025 Stock Price Synopsis

Various analyses of Assembly Biosciences' daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Assembly Stock. It can be used to describe the percentage change in the price of Assembly Biosciences from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Assembly Stock.
Assembly Biosciences Price Action Indicator(0.65)
Assembly Biosciences Price Daily Balance Of Power(0.64)
Assembly Biosciences Price Rate Of Daily Change 0.97 

Assembly Biosciences July 20, 2025 Stock Price Analysis

When benchmark price declines in a down market, there may be an uptick in Assembly Stock price where buyers come in believing the asset is cheap or selling overdone. The opposite is true when the market is bullish. You can use Assembly Biosciences intraday prices and daily technical indicators to check the level of noise trading in Assembly Stock and then apply it to test your longer-term investment strategies against Assembly.

Assembly Stock Price History Data

The price series of Assembly Biosciences for the period between Mon, Apr 21, 2025 and Sun, Jul 20, 2025 has a statistical range of 9.49 with a coefficient of variation of 20.1. The prices are distributed with arithmetic mean of 14.83. The median price for the last 90 days is 15.2. The company had 1:12 stock split on 12th of February 2024.
OpenHighLowCloseVolume
07/20/2025
 19.50  19.50  18.53  18.68 
07/18/2025 19.50  19.50  18.53  18.68  56,467 
07/17/2025 19.00  19.42  18.96  19.30  55,171 
07/16/2025 18.59  19.00  18.40  18.96  17,344 
07/15/2025 18.80  18.90  17.93  18.64  29,948 
07/14/2025 18.62  18.86  18.13  18.84  13,726 
07/11/2025
 18.24  19.11  18.24  18.75  30,250 
07/10/2025 18.53  18.68  18.01  18.22  22,300 
07/09/2025
 18.09  18.72  18.02  18.72  20,474 
07/08/2025 18.89  18.89  18.03  18.09  64,999 
07/07/2025
 18.00  18.99  18.00  18.56  27,398 
07/03/2025
 18.35  18.46  17.76  18.14  15,693 
07/02/2025
 17.79  18.77  17.79  18.30  49,285 
07/01/2025
 18.28  18.92  17.45  17.73  82,811 
06/30/2025
 17.72  18.50  17.55  18.12  91,780 
06/27/2025
 17.34  17.86  16.81  17.31  31,329 
06/26/2025
 17.21  17.40  16.81  17.08  18,944 
06/25/2025
 17.70  17.77  17.26  17.31  49,240 
06/24/2025
 17.28  17.94  17.16  17.20  64,065 
06/23/2025
 17.23  17.50  16.80  17.10  69,889 
06/20/2025
 16.53  17.51  16.50  17.39  75,893 
06/18/2025
 17.31  17.60  17.04  17.14  18,229 
06/17/2025
 17.05  17.47  17.00  17.08  25,632 
06/16/2025
 17.07  17.83  16.82  17.24  53,534 
06/13/2025
 17.13  17.30  15.84  16.85  40,781 
06/12/2025
 17.19  17.43  16.80  17.10  17,196 
06/11/2025
 17.21  17.33  17.05  17.05  9,165 
06/10/2025
 15.71  17.30  15.71  17.25  59,101 
06/09/2025
 16.40  16.40  15.54  16.07  23,075 
06/06/2025
 16.45  16.70  15.90  16.24  10,513 
06/05/2025
 16.00  16.56  15.81  15.81  20,830 
06/04/2025
 15.60  16.14  15.25  15.99  21,113 
06/03/2025
 15.75  16.00  15.12  15.20  16,272 
06/02/2025
 14.15  15.99  14.15  15.40  39,837 
05/30/2025
 14.20  14.68  14.00  14.15  18,549 
05/29/2025
 13.87  14.48  13.81  14.20  6,909 
05/28/2025
 14.20  14.22  13.70  13.76  18,038 
05/27/2025
 13.70  14.35  13.70  14.10  3,983 
05/23/2025
 13.30  13.60  13.13  13.52  2,414 
05/22/2025
 13.57  13.81  13.38  13.56  10,334 
05/21/2025
 14.66  14.70  13.59  13.59  11,717 
05/20/2025
 13.93  14.70  13.58  14.47  25,759 
05/19/2025
 13.47  14.05  13.47  13.80  15,301 
05/16/2025
 12.87  13.59  12.76  13.42  13,193 
05/15/2025
 12.45  12.65  12.19  12.50  15,604 
05/14/2025
 12.41  12.71  12.11  12.11  7,114 
05/13/2025
 12.40  12.45  12.16  12.34  8,235 
05/12/2025
 12.35  12.45  12.20  12.35  7,956 
05/09/2025
 12.00  13.29  11.64  12.24  5,580 
05/08/2025
 12.21  12.40  11.64  11.66  14,328 
05/07/2025
 12.65  13.34  12.00  12.41  20,053 
05/06/2025
 14.11  14.11  12.60  12.64  28,682 
05/05/2025
 14.53  14.80  14.00  14.13  45,971 
05/02/2025
 11.85  14.26  11.81  14.18  83,750 
05/01/2025
 11.47  11.79  11.41  11.44  16,944 
04/30/2025
 11.50  11.74  11.21  11.39  17,083 
04/29/2025
 11.01  11.57  11.01  11.51  19,879 
04/28/2025
 10.79  11.00  10.79  10.82  12,065 
04/25/2025
 10.53  10.97  10.50  10.70  9,084 
04/24/2025
 10.71  10.71  10.41  10.53  15,021 
04/23/2025
 10.44  10.76  10.27  10.41  9,813 

About Assembly Biosciences Stock history

Assembly Biosciences investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Assembly is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Assembly Biosciences will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Assembly Biosciences stock prices may prove useful in developing a viable investing in Assembly Biosciences
Last ReportedProjected for Next Year
Common Stock Shares OutstandingM5.7 M
Net Loss-83.8 M-88 M

Assembly Biosciences Quarterly Net Working Capital

48.9 Million

Assembly Biosciences Stock Technical Analysis

Assembly Biosciences technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
A focus of Assembly Biosciences technical analysis is to determine if market prices reflect all relevant information impacting that market. A technical analyst looks at the history of Assembly Biosciences trading pattern rather than external drivers such as economic, fundamental, or social events. It is believed that price action tends to repeat itself due to investors' collective, patterned behavior. Hence technical analysis focuses on identifiable price trends and conditions. More Info...

Did you try this?

Run Stock Tickers Now

   

Stock Tickers

Use high-impact, comprehensive, and customizable stock tickers that can be easily integrated to any websites
All  Next Launch Module

Assembly Biosciences Technical and Predictive Indicators

Predictive indicators are helping investors to find signals for Assembly Biosciences' price direction in advance. Along with the technical and fundamental analysis of Assembly Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Assembly to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.

Complementary Tools for Assembly Stock analysis

When running Assembly Biosciences' price analysis, check to measure Assembly Biosciences' market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy Assembly Biosciences is operating at the current time. Most of Assembly Biosciences' value examination focuses on studying past and present price action to predict the probability of Assembly Biosciences' future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move Assembly Biosciences' price. Additionally, you may evaluate how the addition of Assembly Biosciences to your portfolios can decrease your overall portfolio volatility.
Premium Stories
Follow Macroaxis premium stories from verified contributors across different equity types, categories and coverage scope
Stock Screener
Find equities using a custom stock filter or screen asymmetry in trading patterns, price, volume, or investment outlook.
Portfolio Optimization
Compute new portfolio that will generate highest expected return given your specified tolerance for risk
Crypto Correlations
Use cryptocurrency correlation module to diversify your cryptocurrency portfolio across multiple coins
Competition Analyzer
Analyze and compare many basic indicators for a group of related or unrelated entities
Cryptocurrency Center
Build and monitor diversified portfolio of extremely risky digital assets and cryptocurrency
Bond Analysis
Evaluate and analyze corporate bonds as a potential investment for your portfolios.
Volatility Analysis
Get historical volatility and risk analysis based on latest market data
Equity Forecasting
Use basic forecasting models to generate price predictions and determine price momentum